Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 82.18 | 82.22 | 81.27 | 81.48 | 26,410,800 | -0.50(-0.60%) |
Aug 28, 2020 | 81.47 | 82.07 | 81.28 | 81.97 | 22,422,000 | +0.55(+0.67%) |
Aug 27, 2020 | 82.33 | 82.40 | 80.94 | 81.43 | 31,343,520 | -0.78(-0.95%) |
Aug 26, 2020 | 80.31 | 82.64 | 80.05 | 82.21 | 52,168,240 | +1.91(+2.38%) |
Aug 25, 2020 | 79.00 | 80.44 | 78.89 | 80.29 | 25,140,940 | +1.04(+1.31%) |
Aug 24, 2020 | 79.62 | 80.44 | 78.75 | 79.26 | 25,629,060 | +0.48(+0.61%) |
Aug 21, 2020 | 78.59 | 79.59 | 78.12 | 78.78 | 34,844,000 | -0.03(-0.04%) |
Aug 20, 2020 | 77.00 | 79.01 | 76.72 | 78.81 | 26,362,100 | +1.58(+2.05%) |
Aug 19, 2020 | 77.62 | 78.44 | 77.00 | 77.23 | 30,460,480 | -0.56(-0.72%) |
Aug 18, 2020 | 76.31 | 77.87 | 76.08 | 77.79 | 28,370,040 | +1.98(+2.61%) |
Aug 17, 2020 | 75.80 | 76.19 | 75.25 | 75.81 | 19,992,360 | +0.58(+0.77%) |
Aug 14, 2020 | 75.68 | 75.99 | 74.95 | 75.23 | 21,940,000 | -0.60(-0.79%) |
Aug 13, 2020 | 75.41 | 76.85 | 75.41 | 75.83 | 22,388,940 | +0.47(+0.62%) |
Aug 12, 2020 | 74.36 | 75.58 | 74.25 | 75.36 | 22,513,440 | +1.33(+1.80%) |
Aug 11, 2020 | 74.70 | 75.52 | 73.91 | 74.03 | 31,082,340 | -0.81(-1.09%) |
Aug 10, 2020 | 74.54 | 75.36 | 73.87 | 74.84 | 20,540,540 | -0.08(-0.10%) |
Aug 07, 2020 | 75.45 | 76.00 | 74.31 | 74.92 | 27,724,000 | -0.33(-0.44%) |
Aug 06, 2020 | 73.81 | 75.31 | 73.59 | 75.25 | 33,300,680 | +1.29(+1.75%) |
Aug 05, 2020 | 73.84 | 74.50 | 73.56 | 73.95 | 29,148,220 | +0.29(+0.39%) |
Aug 04, 2020 | 74.34 | 74.66 | 73.20 | 73.67 | 37,193,520 | -0.47(-0.64%) |
Aug 03, 2020 | 74.55 | 74.89 | 73.59 | 74.14 | 45,505,260 | -0.26(-0.35%) |
Jul 31, 2020 | 74.85 | 75.25 | 72.70 | 74.40 | 91,526,000 | -2.52(-3.28%) |
Jul 30, 2020 | 74.90 | 77.04 | 74.76 | 76.92 | 35,976,660 | +0.74(+0.98%) |
Jul 29, 2020 | 75.25 | 76.67 | 75.15 | 76.18 | 22,665,160 | +0.99(+1.32%) |
Jul 28, 2020 | 76.25 | 76.30 | 75.03 | 75.18 | 30,907,700 | -1.29(-1.69%) |
Jul 27, 2020 | 75.66 | 76.88 | 75.62 | 76.47 | 27,119,540 | +1.06(+1.41%) |
Jul 24, 2020 | 74.96 | 75.77 | 74.38 | 75.41 | 29,906,000 | -0.43(-0.56%) |
Jul 23, 2020 | 78.30 | 78.52 | 75.43 | 75.84 | 33,890,020 | -2.41(-3.07%) |
Jul 22, 2020 | 77.79 | 78.35 | 77.16 | 78.24 | 24,476,860 | +0.45(+0.57%) |
Jul 21, 2020 | 79.25 | 79.35 | 77.63 | 77.80 | 27,521,440 | -0.40(-0.51%) |
Jul 20, 2020 | 75.75 | 78.45 | 75.14 | 78.19 | 30,157,100 | +2.35(+3.10%) |
Jul 17, 2020 | 75.85 | 76.17 | 74.91 | 75.84 | 34,264,000 | +0.10(+0.13%) |
Jul 16, 2020 | 75.08 | 75.80 | 74.41 | 75.75 | 26,476,440 | -0.10(-0.13%) |
Jul 15, 2020 | 76.16 | 76.82 | 74.89 | 75.84 | 31,023,360 | -0.20(-0.26%) |
Jul 14, 2020 | 74.64 | 76.14 | 74.30 | 76.04 | 38,084,740 | +0.43(+0.57%) |
Jul 13, 2020 | 77.50 | 78.82 | 75.33 | 75.61 | 42,946,680 | -1.34(-1.74%) |
Jul 10, 2020 | 75.66 | 77.07 | 75.04 | 76.95 | 35,920,000 | +1.02(+1.34%) |
Jul 09, 2020 | 75.50 | 76.46 | 74.78 | 75.93 | 41,831,440 | +0.61(+0.81%) |
Jul 08, 2020 | 75.04 | 75.56 | 74.61 | 75.32 | 31,762,920 | +0.83(+1.11%) |
Jul 07, 2020 | 74.81 | 76.07 | 74.48 | 74.50 | 42,351,540 | -0.49(-0.65%) |
Jul 06, 2020 | 74.41 | 75.50 | 73.85 | 74.98 | 44,694,240 | +1.49(+2.02%) |
Jul 02, 2020 | 72.59 | 74.43 | 72.55 | 73.50 | 57,218,000 | +1.40(+1.94%) |
Jul 01, 2020 | 70.96 | 72.42 | 70.71 | 72.10 | 42,176,380 | +1.20(+1.69%) |
Jun 30, 2020 | 69.84 | 71.20 | 69.35 | 70.90 | 40,259,240 | +1.04(+1.49%) |
Jun 29, 2020 | 68.02 | 69.90 | 67.58 | 69.86 | 45,065,100 | +1.73(+2.54%) |
Jun 26, 2020 | 71.63 | 71.85 | 67.75 | 68.13 | 97,640,000 | -3.93(-5.45%) |
Jun 25, 2020 | 71.56 | 72.12 | 70.98 | 72.06 | 23,946,500 | +0.42(+0.59%) |
Jun 24, 2020 | 73.16 | 73.79 | 71.50 | 71.64 | 31,572,540 | -1.56(-2.14%) |
Jun 23, 2020 | 72.60 | 73.76 | 72.25 | 73.20 | 37,734,240 | +0.67(+0.92%) |
Jun 22, 2020 | 71.25 | 72.55 | 70.96 | 72.53 | 29,435,260 | +1.30(+1.83%) |
Jun 19, 2020 | 72.00 | 72.22 | 70.95 | 71.23 | 52,782,000 | -0.47(-0.66%) |
Jun 18, 2020 | 72.49 | 72.65 | 71.31 | 71.71 | 34,815,280 | -0.92(-1.27%) |
Jun 17, 2020 | 72.65 | 73.11 | 71.76 | 72.63 | 30,578,380 | +0.30(+0.42%) |
Jun 16, 2020 | 72.45 | 72.86 | 71.45 | 72.32 | 30,668,440 | +1.29(+1.81%) |
Jun 15, 2020 | 69.47 | 71.25 | 69.36 | 71.04 | 30,507,440 | +0.39(+0.55%) |
Jun 12, 2020 | 71.29 | 71.73 | 69.29 | 70.65 | 36,674,000 | +0.55(+0.79%) |
Jun 11, 2020 | 72.05 | 72.58 | 69.92 | 70.09 | 47,111,960 | -3.14(-4.29%) |
Jun 10, 2020 | 73.08 | 73.64 | 72.72 | 73.23 | 31,753,260 | +0.63(+0.87%) |
Jun 09, 2020 | 72.26 | 73.39 | 72.12 | 72.60 | 33,614,940 | +0.20(+0.28%) |
Jun 08, 2020 | 71.31 | 72.45 | 71.22 | 72.40 | 33,871,700 | +0.40(+0.56%) |
Jun 05, 2020 | 70.78 | 72.31 | 70.38 | 72.00 | 42,646,000 | +1.29(+1.82%) |
Jun 04, 2020 | 71.84 | 72.07 | 70.30 | 70.72 | 26,978,000 | -1.25(-1.73%) |
Jun 03, 2020 | 72.14 | 72.45 | 71.58 | 71.96 | 27,720,100 | -0.15(-0.21%) |
Jun 02, 2020 | 71.75 | 72.15 | 71.08 | 72.12 | 23,427,720 | +0.37(+0.52%) |
Jun 01, 2020 | 71.28 | 72.08 | 71.11 | 71.74 | 25,169,440 | +0.07(+0.09%) |
May 29, 2020 | 71.02 | 71.84 | 70.80 | 71.68 | 37,050,000 | +0.76(+1.08%) |
May 28, 2020 | 70.00 | 72.22 | 69.95 | 70.91 | 35,180,660 | -0.10(-0.14%) |
May 27, 2020 | 71.00 | 71.27 | 69.73 | 71.01 | 31,677,040 | -0.05(-0.08%) |
May 26, 2020 | 72.10 | 72.26 | 70.97 | 71.07 | 44,580,760 | +0.41(+0.58%) |
May 22, 2020 | 70.19 | 70.85 | 69.80 | 70.66 | 28,544,000 | +0.34(+0.48%) |
May 21, 2020 | 70.55 | 70.82 | 69.72 | 70.33 | 30,899,200 | -0.13(-0.19%) |
May 20, 2020 | 69.46 | 70.60 | 69.37 | 70.46 | 38,254,340 | +1.74(+2.53%) |
May 19, 2020 | 69.27 | 69.62 | 68.69 | 68.72 | 31,582,880 | -0.54(-0.78%) |
May 18, 2020 | 68.08 | 69.64 | 67.71 | 69.26 | 47,118,920 | +0.61(+0.88%) |
May 15, 2020 | 67.41 | 68.73 | 66.95 | 68.65 | 41,542,000 | +0.81(+1.19%) |
May 14, 2020 | 66.68 | 67.87 | 66.17 | 67.84 | 36,652,560 | +0.43(+0.63%) |
May 13, 2020 | 68.81 | 69.27 | 66.40 | 67.42 | 40,344,220 | -1.34(-1.95%) |
May 12, 2020 | 70.41 | 70.72 | 68.73 | 68.76 | 33,868,760 | -1.42(-2.02%) |
May 11, 2020 | 68.84 | 70.78 | 68.78 | 70.18 | 32,687,020 | +0.96(+1.39%) |
May 08, 2020 | 69.09 | 69.83 | 68.60 | 69.22 | 33,328,000 | +0.75(+1.10%) |
May 07, 2020 | 68.07 | 68.80 | 67.63 | 68.46 | 30,703,700 | +1.19(+1.77%) |
May 06, 2020 | 67.90 | 68.43 | 67.26 | 67.27 | 31,724,280 | -0.18(-0.27%) |
May 05, 2020 | 66.88 | 68.55 | 66.75 | 67.45 | 39,638,360 | +1.31(+1.97%) |
May 04, 2020 | 65.41 | 66.22 | 64.80 | 66.14 | 30,803,360 | +0.28(+0.42%) |
May 01, 2020 | 66.20 | 67.57 | 65.48 | 65.87 | 48,870,000 | -1.47(-2.18%) |
Apr 30, 2020 | 66.57 | 67.50 | 66.08 | 67.33 | 55,809,680 | +0.23(+0.34%) |
Apr 29, 2020 | 67.25 | 68.01 | 66.34 | 67.11 | 108,325,176 | +5.48(+8.89%) |
Apr 28, 2020 | 64.16 | 64.24 | 61.52 | 61.63 | 80,273,936 | -1.91(-3.01%) |
Apr 27, 2020 | 64.60 | 64.70 | 63.25 | 63.54 | 44,174,940 | -0.29(-0.45%) |
Apr 24, 2020 | 62.75 | 63.89 | 62.20 | 63.83 | 37,440,000 | +0.27(+0.43%) |
Apr 23, 2020 | 63.29 | 64.41 | 63.03 | 63.56 | 34,170,140 | +0.64(+1.01%) |
Apr 22, 2020 | 62.06 | 63.99 | 61.86 | 62.92 | 46,304,460 | +2.31(+3.82%) |
Apr 21, 2020 | 62.14 | 62.50 | 60.25 | 60.61 | 49,631,160 | -2.45(-3.88%) |
Apr 20, 2020 | 63.49 | 63.84 | 62.82 | 63.06 | 35,270,120 | -0.89(-1.40%) |
Apr 17, 2020 | 64.08 | 64.50 | 63.30 | 63.95 | 51,056,000 | +0.04(+0.05%) |
Apr 16, 2020 | 63.36 | 63.91 | 61.91 | 63.91 | 57,827,920 | +1.05(+1.67%) |
Apr 15, 2020 | 62.42 | 63.76 | 61.70 | 62.87 | 42,216,400 | -0.40(-0.63%) |
Apr 14, 2020 | 62.00 | 63.79 | 61.43 | 63.26 | 63,298,200 | +2.74(+4.53%) |
Apr 13, 2020 | 60.08 | 60.73 | 59.12 | 60.52 | 38,678,740 | +0.19(+0.32%) |
Apr 09, 2020 | 60.91 | 61.10 | 59.62 | 60.33 | 54,028,000 | -0.02(-0.04%) |
Apr 08, 2020 | 60.16 | 60.74 | 59.20 | 60.35 | 40,281,000 | +1.22(+2.07%) |
Apr 07, 2020 | 60.85 | 61.04 | 58.86 | 59.13 | 61,567,160 | -0.03(-0.05%) |
Apr 06, 2020 | 56.65 | 59.54 | 56.25 | 59.16 | 63,263,180 | +4.52(+8.28%) |
Apr 03, 2020 | 55.74 | 55.94 | 53.75 | 54.63 | 51,372,000 | -1.22(-2.18%) |
Apr 02, 2020 | 55.00 | 56.14 | 54.66 | 55.85 | 56,404,560 | +0.75(+1.35%) |
Apr 01, 2020 | 56.20 | 56.47 | 54.67 | 55.10 | 51,958,040 | -2.99(-5.15%) |
Mar 31, 2020 | 57.44 | 58.67 | 56.84 | 58.10 | 65,258,960 | +0.78(+1.36%) |
Mar 30, 2020 | 56.63 | 57.55 | 54.92 | 57.32 | 58,727,100 | +1.80(+3.25%) |
Mar 27, 2020 | 56.37 | 57.55 | 55.20 | 55.51 | 62,792,000 | -2.63(-4.53%) |
Mar 26, 2020 | 55.74 | 58.57 | 54.60 | 58.15 | 76,645,880 | +3.06(+5.56%) |
Mar 25, 2020 | 56.23 | 57.31 | 54.15 | 55.08 | 90,278,056 | -1.42(-2.51%) |
Mar 24, 2020 | 55.20 | 56.67 | 54.32 | 56.50 | 72,439,360 | +3.79(+7.20%) |
Mar 23, 2020 | 52.82 | 53.35 | 50.44 | 52.71 | 83,648,600 | -0.70(-1.32%) |
Mar 20, 2020 | 56.55 | 56.92 | 53.10 | 53.41 | 82,876,000 | -1.84(-3.33%) |
Mar 19, 2020 | 54.41 | 57.63 | 52.78 | 55.25 | 74,057,000 | +0.69(+1.27%) |
Mar 18, 2020 | 53.00 | 55.25 | 51.85 | 54.56 | 92,991,896 | -1.34(-2.40%) |
Mar 17, 2020 | 54.53 | 56.30 | 52.45 | 55.90 | 83,186,176 | +2.25(+4.20%) |
Mar 16, 2020 | 54.48 | 57.27 | 53.35 | 53.65 | 96,496,680 | -7.06(-11.63%) |
Mar 13, 2020 | 58.75 | 60.72 | 55.61 | 60.71 | 79,398,000 | +5.14(+9.24%) |
Mar 12, 2020 | 56.13 | 59.44 | 55.42 | 55.58 | 94,290,856 | -4.97(-8.20%) |
Mar 11, 2020 | 62.41 | 62.85 | 59.56 | 60.55 | 54,802,340 | -3.21(-5.04%) |
Mar 10, 2020 | 62.72 | 63.79 | 60.73 | 63.76 | 54,847,280 | +2.97(+4.88%) |
Mar 09, 2020 | 60.25 | 62.64 | 59.90 | 60.79 | 69,208,240 | -4.00(-6.17%) |
Mar 06, 2020 | 63.50 | 65.14 | 62.86 | 64.79 | 64,646,000 | -0.95(-1.45%) |
Mar 05, 2020 | 67.28 | 67.68 | 65.08 | 65.74 | 54,330,500 | -3.34(-4.84%) |
Mar 04, 2020 | 67.95 | 69.14 | 66.85 | 69.08 | 47,553,100 | +2.19(+3.28%) |
Mar 03, 2020 | 69.88 | 70.41 | 66.46 | 66.89 | 56,583,880 | -2.43(-3.51%) |
Mar 02, 2020 | 67.57 | 69.37 | 66.26 | 69.32 | 55,388,640 | +2.35(+3.51%) |
Feb 28, 2020 | 63.72 | 67.12 | 63.41 | 66.96 | 80,218,000 | +1.22(+1.85%) |
Feb 27, 2020 | 67.96 | 68.47 | 65.71 | 65.75 | 62,196,960 | -3.78(-5.43%) |
Feb 26, 2020 | 69.75 | 70.68 | 68.83 | 69.52 | 49,775,040 | +0.21(+0.30%) |
Feb 25, 2020 | 71.55 | 71.84 | 69.02 | 69.32 | 51,507,720 | -1.68(-2.36%) |
Feb 24, 2020 | 71.15 | 71.82 | 70.34 | 70.99 | 49,462,740 | -3.18(-4.29%) |
Feb 21, 2020 | 75.23 | 75.55 | 73.92 | 74.17 | 42,536,000 | -1.68(-2.21%) |
Feb 20, 2020 | 75.95 | 76.35 | 75.21 | 75.85 | 25,962,840 | -0.39(-0.52%) |
Feb 19, 2020 | 76.36 | 76.54 | 76.05 | 76.24 | 22,037,760 | +0.27(+0.36%) |
Feb 18, 2020 | 75.72 | 76.53 | 75.55 | 75.97 | 25,642,860 | +0.04(+0.05%) |
Feb 14, 2020 | 75.73 | 76.00 | 75.28 | 75.94 | 23,196,000 | +0.27(+0.35%) |
Feb 13, 2020 | 75.50 | 76.30 | 75.20 | 75.67 | 22,897,440 | -0.26(-0.35%) |
Feb 12, 2020 | 75.79 | 76.02 | 75.43 | 75.93 | 31,008,300 | +0.43(+0.57%) |
Feb 11, 2020 | 75.66 | 76.49 | 75.27 | 75.50 | 34,832,380 | +0.07(+0.09%) |
Feb 10, 2020 | 73.86 | 75.44 | 73.76 | 75.43 | 38,275,980 | +1.48(+2.00%) |
Feb 07, 2020 | 73.37 | 74.26 | 73.27 | 73.96 | 28,360,000 | +0.16(+0.21%) |
Feb 06, 2020 | 72.60 | 74.08 | 72.52 | 73.80 | 37,799,420 | +1.50(+2.07%) |
Feb 05, 2020 | 73.18 | 73.23 | 71.48 | 72.30 | 36,366,480 | +0.03(+0.04%) |
Feb 04, 2020 | 72.72 | 73.37 | 71.10 | 72.27 | 95,838,256 | -1.86(-2.51%) |
Feb 03, 2020 | 73.08 | 74.31 | 72.83 | 74.13 | 71,673,136 | +2.49(+3.48%) |
Jan 31, 2020 | 73.39 | 73.48 | 71.35 | 71.64 | 43,820,000 | -1.07(-1.48%) |
Jan 30, 2020 | 71.91 | 72.76 | 71.75 | 72.71 | 26,967,760 | -0.12(-0.17%) |
Jan 29, 2020 | 72.92 | 73.21 | 72.27 | 72.83 | 21,565,160 | +0.31(+0.43%) |
Jan 28, 2020 | 72.09 | 72.74 | 71.52 | 72.53 | 29,725,500 | +0.94(+1.31%) |
Jan 27, 2020 | 71.58 | 71.83 | 70.97 | 71.59 | 34,120,860 | -1.72(-2.35%) |
Jan 24, 2020 | 74.64 | 74.71 | 73.16 | 73.31 | 29,784,000 | -0.93(-1.25%) |
Jan 23, 2020 | 74.38 | 74.67 | 74.02 | 74.23 | 26,650,460 | +0.03(+0.04%) |
Jan 22, 2020 | 74.49 | 75.03 | 74.13 | 74.21 | 28,442,760 | +0.10(+0.13%) |
Jan 21, 2020 | 73.95 | 74.49 | 73.51 | 74.11 | 48,930,540 | +0.14(+0.18%) |
Jan 17, 2020 | 73.13 | 74.03 | 72.83 | 73.98 | 52,422,000 | +1.47(+2.02%) |
Jan 16, 2020 | 72.27 | 72.53 | 72.00 | 72.51 | 26,021,260 | +0.55(+0.76%) |
Jan 15, 2020 | 71.65 | 72.04 | 71.58 | 71.96 | 21,511,760 | +0.43(+0.60%) |
Jan 14, 2020 | 72.00 | 72.13 | 71.39 | 71.53 | 26,075,760 | -0.47(-0.66%) |
Jan 13, 2020 | 71.76 | 72.07 | 71.27 | 72.00 | 30,730,260 | +0.55(+0.77%) |
Jan 10, 2020 | 71.47 | 71.75 | 70.98 | 71.45 | 26,262,000 | +0.46(+0.65%) |
Jan 09, 2020 | 71.10 | 71.43 | 70.51 | 70.99 | 33,200,240 | +0.74(+1.05%) |
Jan 08, 2020 | 69.74 | 70.59 | 69.63 | 70.25 | 35,314,460 | +0.50(+0.71%) |
Jan 07, 2020 | 70.02 | 70.17 | 69.58 | 69.76 | 34,334,540 | -0.14(-0.19%) |
Jan 06, 2020 | 67.58 | 69.92 | 67.55 | 69.89 | 46,767,540 | +1.81(+2.67%) |
Jan 03, 2020 | 67.40 | 68.69 | 67.37 | 68.08 | 23,412,000 | -0.36(-0.52%) |
Jan 02, 2020 | 67.42 | 68.43 | 67.32 | 68.43 | 27,278,600 | +1.46(+2.19%) |
Dec 31, 2019 | 66.79 | 67.03 | 66.61 | 66.97 | 19,520,000 | -0.02(-0.02%) |
Dec 30, 2019 | 67.84 | 67.85 | 66.89 | 66.99 | 19,994,560 | -0.75(-1.10%) |
Dec 27, 2019 | 68.20 | 68.35 | 67.65 | 67.73 | 23,216,000 | -0.39(-0.57%) |
Dec 26, 2019 | 67.33 | 68.16 | 67.28 | 68.12 | 23,662,800 | +0.90(+1.34%) |
Dec 24, 2019 | 67.51 | 67.60 | 67.21 | 67.22 | 13,468,000 | -0.31(-0.46%) |
Dec 23, 2019 | 67.94 | 68.09 | 67.40 | 67.53 | 19,937,040 | -0.03(-0.04%) |
Dec 20, 2019 | 68.16 | 68.20 | 67.54 | 67.56 | 50,276,000 | -0.26(-0.38%) |
Dec 19, 2019 | 67.60 | 67.88 | 67.44 | 67.82 | 28,921,260 | +0.23(+0.34%) |
Dec 18, 2019 | 67.85 | 67.97 | 67.52 | 67.60 | 23,329,540 | -0.15(-0.22%) |
Dec 17, 2019 | 68.12 | 68.22 | 67.54 | 67.74 | 32,947,460 | -0.29(-0.43%) |
Dec 16, 2019 | 67.75 | 68.18 | 67.53 | 68.03 | 28,127,840 | +0.69(+1.03%) |
Dec 13, 2019 | 67.39 | 67.57 | 67.08 | 67.34 | 33,172,000 | -0.08(-0.12%) |
Dec 12, 2019 | 67.16 | 67.73 | 66.91 | 67.42 | 29,115,520 | +0.21(+0.32%) |
Dec 11, 2019 | 67.42 | 67.49 | 67.06 | 67.21 | 20,479,520 | +0.07(+0.10%) |
Dec 10, 2019 | 67.00 | 67.40 | 66.70 | 67.14 | 17,606,320 | -0.01(-0.01%) |
Dec 09, 2019 | 66.94 | 67.88 | 66.80 | 67.15 | 30,841,060 | +0.18(+0.27%) |
Dec 06, 2019 | 66.64 | 67.12 | 66.56 | 66.97 | 32,974,000 | +0.62(+0.94%) |
Dec 05, 2019 | 66.35 | 66.40 | 65.72 | 66.35 | 24,408,260 | +0.40(+0.61%) |
Dec 04, 2019 | 65.31 | 66.21 | 65.15 | 65.95 | 35,505,760 | +1.21(+1.87%) |
Dec 03, 2019 | 63.93 | 64.86 | 63.85 | 64.74 | 29,562,460 | +0.29(+0.46%) |
Dec 02, 2019 | 65.13 | 65.27 | 64.02 | 64.44 | 26,538,140 | -0.76(-1.17%) |
Nov 29, 2019 | 65.33 | 65.50 | 65.16 | 65.20 | 12,800,000 | -0.40(-0.61%) |
Nov 27, 2019 | 65.77 | 65.88 | 65.47 | 65.61 | 18,810,000 | -0.04(-0.07%) |
Nov 26, 2019 | 65.50 | 65.70 | 65.20 | 65.65 | 21,909,580 | +0.37(+0.56%) |
Nov 25, 2019 | 64.81 | 65.52 | 64.78 | 65.28 | 23,590,920 | +0.60(+0.93%) |
Nov 22, 2019 | 65.15 | 65.34 | 64.47 | 64.68 | 27,778,000 | -0.32(-0.50%) |
Nov 21, 2019 | 65.11 | 65.56 | 64.54 | 65.01 | 25,541,240 | -0.09(-0.13%) |
Nov 20, 2019 | 65.57 | 65.66 | 64.46 | 65.09 | 28,893,280 | -0.54(-0.82%) |
Nov 19, 2019 | 66.33 | 66.33 | 65.59 | 65.63 | 21,863,440 | -0.36(-0.55%) |
Nov 18, 2019 | 66.62 | 66.70 | 65.81 | 65.99 | 27,983,320 | -0.69(-1.03%) |
Nov 15, 2019 | 65.75 | 66.68 | 65.59 | 66.68 | 39,298,000 | +1.22(+1.86%) |
Nov 14, 2019 | 64.75 | 65.79 | 64.70 | 65.46 | 28,948,980 | +0.65(+1.00%) |
Nov 13, 2019 | 64.66 | 65.13 | 64.61 | 64.81 | 21,114,220 | -0.05(-0.08%) |
Nov 12, 2019 | 64.93 | 65.47 | 64.71 | 64.86 | 28,852,840 | -0.05(-0.08%) |
Nov 11, 2019 | 65.20 | 65.25 | 64.79 | 64.91 | 17,234,520 | -0.54(-0.82%) |
Nov 08, 2019 | 65.08 | 65.86 | 65.08 | 65.45 | 30,436,000 | +0.10(+0.16%) |
Nov 07, 2019 | 64.71 | 66.13 | 64.69 | 65.35 | 45,124,880 | +0.80(+1.23%) |
Nov 06, 2019 | 64.50 | 64.65 | 64.11 | 64.55 | 24,604,120 | -0.02(-0.03%) |
Nov 05, 2019 | 64.56 | 64.86 | 64.47 | 64.57 | 25,141,180 | +0.09(+0.14%) |
Nov 04, 2019 | 63.81 | 64.62 | 63.81 | 64.48 | 30,618,140 | +0.87(+1.36%) |
Nov 01, 2019 | 63.29 | 63.65 | 62.99 | 63.61 | 28,812,000 | +0.67(+1.07%) |
Oct 31, 2019 | 63.00 | 63.33 | 62.47 | 62.94 | 31,902,080 | -0.09(-0.15%) |
Oct 30, 2019 | 62.76 | 63.40 | 62.53 | 63.03 | 29,189,360 | +0.00(+0.00%) |
Oct 29, 2019 | 63.80 | 64.04 | 62.78 | 63.03 | 52,636,620 | -1.42(-2.20%) |
Oct 28, 2019 | 63.75 | 64.96 | 63.62 | 64.45 | 65,312,240 | +1.23(+1.95%) |
Oct 25, 2019 | 62.60 | 63.40 | 62.46 | 63.22 | 27,104,000 | +0.26(+0.41%) |
Oct 24, 2019 | 62.96 | 63.15 | 62.62 | 62.96 | 22,791,640 | +0.07(+0.12%) |
Oct 23, 2019 | 62.01 | 62.90 | 62.01 | 62.88 | 23,515,800 | +0.82(+1.32%) |
Oct 22, 2019 | 62.22 | 62.44 | 61.99 | 62.06 | 25,635,000 | -0.15(-0.25%) |
Oct 21, 2019 | 62.44 | 62.68 | 62.00 | 62.21 | 20,598,000 | -0.01(-0.01%) |
Oct 18, 2019 | 62.73 | 62.91 | 62.01 | 62.22 | 31,646,000 | -0.42(-0.67%) |
Oct 17, 2019 | 62.57 | 63.19 | 62.49 | 62.64 | 21,279,460 | +0.49(+0.79%) |
Oct 16, 2019 | 62.09 | 62.71 | 61.93 | 62.15 | 23,018,820 | +0.04(+0.06%) |
Oct 15, 2019 | 61.08 | 62.36 | 61.05 | 62.11 | 30,538,980 | +1.22(+2.01%) |
Oct 14, 2019 | 60.69 | 61.29 | 60.59 | 60.89 | 13,674,900 | +0.10(+0.17%) |
Oct 11, 2019 | 61.20 | 61.44 | 60.68 | 60.79 | 22,528,000 | +0.31(+0.52%) |
Oct 10, 2019 | 59.93 | 60.78 | 59.89 | 60.47 | 13,356,400 | +0.35(+0.59%) |
Oct 09, 2019 | 60.07 | 60.42 | 59.91 | 60.12 | 16,256,820 | +0.61(+1.03%) |
Oct 08, 2019 | 59.94 | 60.34 | 59.47 | 59.51 | 20,646,800 | -0.91(-1.50%) |
Oct 07, 2019 | 60.35 | 60.95 | 60.22 | 60.41 | 17,578,320 | -0.14(-0.22%) |
Oct 04, 2019 | 59.71 | 60.62 | 59.55 | 60.55 | 24,572,000 | +1.08(+1.81%) |
Oct 03, 2019 | 59.17 | 59.55 | 58.16 | 59.47 | 29,386,280 | +0.58(+0.98%) |
Oct 02, 2019 | 59.83 | 59.94 | 58.63 | 58.90 | 33,478,820 | -1.40(-2.33%) |
Oct 01, 2019 | 61.12 | 61.64 | 60.28 | 60.30 | 25,653,160 | -0.76(-1.24%) |
Sep 30, 2019 | 61.35 | 61.37 | 60.67 | 61.06 | 25,891,860 | -0.24(-0.39%) |
Sep 27, 2019 | 62.14 | 62.25 | 60.76 | 61.30 | 34,448,000 | -0.82(-1.32%) |
Sep 26, 2019 | 62.11 | 62.23 | 61.59 | 62.11 | 23,429,400 | -0.14(-0.23%) |
Sep 25, 2019 | 60.80 | 62.40 | 60.46 | 62.26 | 27,096,620 | +1.34(+2.20%) |
Sep 24, 2019 | 62.00 | 62.36 | 60.53 | 60.92 | 36,709,960 | -0.82(-1.33%) |
Sep 23, 2019 | 61.33 | 61.98 | 61.19 | 61.73 | 23,898,400 | +0.24(+0.39%) |
Sep 20, 2019 | 61.68 | 62.14 | 61.18 | 61.49 | 38,754,000 | -0.45(-0.72%) |
Sep 19, 2019 | 61.62 | 62.22 | 61.62 | 61.94 | 16,939,580 | +0.30(+0.49%) |
Sep 18, 2019 | 61.51 | 61.81 | 60.82 | 61.63 | 17,844,080 | +0.14(+0.23%) |
Sep 17, 2019 | 61.58 | 61.75 | 61.17 | 61.49 | 20,941,900 | -0.09(-0.14%) |
Sep 16, 2019 | 61.52 | 61.95 | 61.26 | 61.58 | 28,214,120 | -0.42(-0.68%) |
Sep 13, 2019 | 61.61 | 62.05 | 61.35 | 62.00 | 23,674,000 | +0.25(+0.41%) |
Sep 12, 2019 | 61.17 | 62.12 | 61.13 | 61.75 | 31,642,860 | +0.75(+1.23%) |
Sep 11, 2019 | 60.19 | 61.12 | 60.11 | 61.00 | 23,500,300 | +0.72(+1.19%) |
Sep 10, 2019 | 59.80 | 60.50 | 59.80 | 60.28 | 27,917,900 | +0.02(+0.04%) |
Sep 09, 2019 | 60.35 | 61.03 | 59.66 | 60.26 | 31,855,080 | -0.05(-0.09%) |
Sep 06, 2019 | 60.46 | 60.65 | 60.16 | 60.32 | 18,970,000 | -0.29(-0.48%) |
Sep 05, 2019 | 59.68 | 60.70 | 59.63 | 60.61 | 26,401,640 | +1.50(+2.53%) |
Sep 04, 2019 | 58.97 | 59.24 | 58.58 | 59.11 | 21,312,540 | +0.64(+1.09%) |